Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.33 | 23.34 | 23.02 | 23.03 | 2,324,841 | -0.47(-1.99%) |
Jul 30, 2014 | 23.56 | 23.59 | 23.41 | 23.50 | 1,919,413 | +0.04(+0.19%) |
Jul 29, 2014 | 23.58 | 23.63 | 23.45 | 23.45 | 1,975,430 | -0.10(-0.40%) |
Jul 28, 2014 | 23.57 | 23.60 | 23.43 | 23.55 | 1,397,195 | -0.02(-0.07%) |
Jul 25, 2014 | 23.62 | 23.63 | 23.50 | 23.56 | 1,594,558 | -0.12(-0.52%) |
Jul 24, 2014 | 23.73 | 23.74 | 23.66 | 23.69 | 5,267,532 | -0.01(-0.06%) |
Jul 23, 2014 | 23.69 | 23.73 | 23.64 | 23.70 | 1,075,198 | +0.08(+0.34%) |
Jul 22, 2014 | 23.59 | 23.67 | 23.58 | 23.62 | 3,527,582 | +0.12(+0.51%) |
Jul 21, 2014 | 23.49 | 23.53 | 23.41 | 23.50 | 1,124,788 | -0.07(-0.28%) |
Jul 18, 2014 | 23.37 | 23.58 | 23.33 | 23.57 | 1,615,582 | +0.30(+1.30%) |
Jul 17, 2014 | 23.50 | 23.57 | 23.23 | 23.27 | 2,109,033 | -0.30(-1.29%) |
Jul 16, 2014 | 23.63 | 23.63 | 23.51 | 23.57 | 1,779,749 | +0.07(+0.28%) |
Jul 15, 2014 | 23.62 | 23.64 | 23.40 | 23.50 | 2,849,815 | -0.10(-0.40%) |
Jul 14, 2014 | 23.58 | 23.64 | 23.57 | 23.60 | 1,178,834 | +0.14(+0.60%) |
Jul 11, 2014 | 23.40 | 23.48 | 23.35 | 23.46 | 1,210,646 | +0.06(+0.25%) |
Jul 10, 2014 | 23.22 | 23.48 | 23.22 | 23.40 | 5,307,611 | -0.10(-0.43%) |
Jul 09, 2014 | 23.45 | 23.52 | 23.38 | 23.50 | 3,034,055 | +0.12(+0.52%) |
Jul 08, 2014 | 23.54 | 23.54 | 23.30 | 23.38 | 6,640,680 | -0.19(-0.81%) |
Jul 07, 2014 | 23.63 | 23.64 | 23.54 | 23.57 | 1,155,892 | -0.08(-0.36%) |
Jul 03, 2014 | 23.60 | 23.66 | 23.66 | 23.66 | 1,156,767 | +0.12(+0.50%) |
Jul 02, 2014 | 23.52 | 23.56 | 23.51 | 23.54 | 2,288,925 | +0.03(+0.12%) |
Jul 01, 2014 | 23.39 | 23.58 | 23.37 | 23.51 | 5,422,945 | +0.19(+0.80%) |
Jun 30, 2014 | 23.33 | 23.36 | 23.29 | 23.32 | 2,508,409 | +0.01(+0.05%) |
Jun 27, 2014 | 23.21 | 23.32 | 23.18 | 23.31 | 1,451,623 | +0.06(+0.26%) |
Jun 26, 2014 | 23.26 | 23.26 | 23.09 | 23.25 | 1,307,571 | -0.01(-0.03%) |
Jun 25, 2014 | 23.05 | 23.29 | 23.05 | 23.26 | 1,657,645 | +0.16(+0.69%) |
Jun 24, 2014 | 23.20 | 23.32 | 23.07 | 23.10 | 2,132,385 | -0.11(-0.46%) |
Jun 23, 2014 | 23.26 | 23.26 | 23.19 | 23.21 | 1,110,969 | -0.02(-0.10%) |
Jun 20, 2014 | 23.27 | 23.27 | 23.21 | 23.23 | 1,108,643 | +0.02(+0.10%) |
Jun 19, 2014 | 23.23 | 23.24 | 23.13 | 23.21 | 1,619,368 | +0.01(+0.06%) |
Jun 18, 2014 | 23.03 | 23.21 | 22.92 | 23.20 | 1,556,887 | +0.18(+0.77%) |
Jun 17, 2014 | 22.95 | 23.06 | 22.93 | 23.02 | 1,252,921 | +0.04(+0.18%) |
Jun 16, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 1,193,997 | +0.02(+0.07%) |
Jun 13, 2014 | 22.97 | 22.99 | 22.85 | 22.96 | 1,221,624 | +0.05(+0.22%) |
Jun 12, 2014 | 23.08 | 23.10 | 22.86 | 22.91 | 2,185,849 | -0.21(-0.90%) |
Jun 11, 2014 | 23.10 | 23.14 | 23.05 | 23.12 | 1,391,193 | -0.06(-0.27%) |
Jun 10, 2014 | 23.15 | 23.18 | 23.08 | 23.18 | 5,345,757 | +0.02(+0.10%) |
Jun 06, 2014 | 23.09 | 23.16 | 23.09 | 23.16 | 1,560,929 | +0.11(+0.48%) |
Jun 05, 2014 | 22.94 | 23.08 | 22.83 | 23.05 | 2,016,275 | +0.17(+0.72%) |
Jun 04, 2014 | 22.80 | 22.91 | 22.76 | 22.88 | 1,750,847 | +0.04(+0.18%) |
Jun 03, 2014 | 22.81 | 22.86 | 22.77 | 22.84 | 1,878,342 | -0.02(-0.10%) |
Jun 02, 2014 | 22.84 | 22.87 | 22.73 | 22.86 | 2,189,071 | +0.04(+0.19%) |
May 30, 2014 | 22.78 | 22.85 | 22.75 | 22.82 | 2,990,783 | +0.02(+0.10%) |
May 29, 2014 | 22.71 | 22.81 | 22.67 | 22.80 | 1,298,678 | +0.14(+0.60%) |
May 28, 2014 | 22.71 | 22.72 | 22.63 | 22.66 | 1,393,655 | -0.05(-0.20%) |
May 27, 2014 | 22.62 | 22.71 | 22.60 | 22.71 | 1,488,347 | +0.17(+0.77%) |
May 23, 2014 | 22.42 | 22.53 | 22.53 | 22.53 | 2,011,328 | +0.09(+0.38%) |
May 22, 2014 | 22.34 | 22.46 | 22.30 | 22.45 | 695,107 | +0.11(+0.49%) |
May 21, 2014 | 22.18 | 22.34 | 22.18 | 22.34 | 2,335,961 | +0.21(+0.97%) |
May 20, 2014 | 22.25 | 22.25 | 22.06 | 22.12 | 1,561,911 | -0.14(-0.63%) |
May 19, 2014 | 22.10 | 22.28 | 22.07 | 22.26 | 1,790,766 | +0.11(+0.52%) |
May 16, 2014 | 22.06 | 22.15 | 21.94 | 22.15 | 2,073,062 | +0.11(+0.51%) |
May 15, 2014 | 22.20 | 22.20 | 21.90 | 22.03 | 4,639,525 | -0.21(-0.92%) |
May 14, 2014 | 22.33 | 22.36 | 22.20 | 22.24 | 3,709,887 | -0.12(-0.52%) |
May 13, 2014 | 22.39 | 22.44 | 22.33 | 22.36 | 3,707,864 | +0.02(+0.07%) |
May 12, 2014 | 22.18 | 22.35 | 22.18 | 22.34 | 18,130,544 | +0.25(+1.13%) |
May 09, 2014 | 22.01 | 22.09 | 21.90 | 22.09 | 2,652,709 | +0.06(+0.29%) |
May 08, 2014 | 22.03 | 22.22 | 21.95 | 22.03 | 3,286,644 | -0.03(-0.14%) |
May 07, 2014 | 22.04 | 22.08 | 21.81 | 22.06 | 3,858,777 | +0.06(+0.29%) |
May 06, 2014 | 22.17 | 22.18 | 21.98 | 21.99 | 2,689,726 | -0.20(-0.91%) |
May 05, 2014 | 22.03 | 22.21 | 21.94 | 22.19 | 2,868,279 | +0.09(+0.42%) |
May 02, 2014 | 22.17 | 22.22 | 22.07 | 22.10 | 3,939,656 | -0.04(-0.16%) |